Dark

GLW20260918C125
GLW Sep 18 2026 125.00 Call (GLW260918C00125000)
option OPRA

EOD

Jun 29, 2026

120.75+27.778%(+26.25)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	120.7500	120.7500	120.7500	120.7500	+27.778%	15	152	0.000%
2026-06-25	94.5000	94.5000	94.5000	94.5000	+2.262%	1	152	+27.778%
2026-06-24	92.4100	92.4100	92.4100	92.4100	+3.599%	6	152	+30.668%
2026-06-22	78.8100	89.2000	76.2000	89.2000	+19.013%	3	158	+35.370%
2026-06-18	72.5400	74.9500	72.5400	74.9500	+21.969%	2	154	+61.107%
2026-06-17	61.4500	61.4500	61.4500	61.4500	+0.573%	4	154	+96.501%
2026-06-16	59.9000	61.1000	59.9000	61.1000	-2.318%	6	154	+97.627%
2026-06-12	62.5500	62.5500	62.5500	62.5500	+18.916%	12	149	+93.046%
2026-06-09	56.9000	56.9000	52.6000	52.6000	-23.435%	2	137	+129.563%
2026-06-08	70.0100	71.7500	68.7000	68.7000	-5.241%	10	137	+75.764%
2026-06-02	72.5000	72.5000	72.5000	72.5000	+24.357%	1	137	+66.552%
2026-05-29	58.3000	58.3000	58.3000	58.3000	-26.759%	3	137	+107.118%
2026-05-26	79.6000	79.6000	79.6000	79.6000	+9.266%	3	137	+51.696%
2026-05-22	72.3600	72.8500	72.3600	72.8500	+16.207%	10	137	+65.752%
2026-05-21	62.6900	62.6900	62.6900	62.6900	+2.686%	5	147	+92.614%
2026-05-18	61.0500	61.0500	61.0500	61.0500	-31.404%	1	147	+97.789%
2026-05-14	91.0000	91.0000	89.0000	89.0000	+0.747%	4	144	+35.674%
2026-05-13	88.3400	88.3400	88.3400	88.3400	+7.561%	1	145	+36.688%
2026-05-12	82.1300	82.1300	82.1300	82.1300	-2.342%	3	145	+47.023%
2026-05-11	81.8000	84.1000	81.8000	84.1000	+16.000%	4	145	+43.579%
2026-05-08	72.5000	72.5000	72.5000	72.5000	-3.036%	1	145	+66.552%
2026-05-06	74.7700	74.7700	74.7700	74.7700	+42.148%	1	145	+61.495%
2026-05-05	52.6000	52.6000	52.6000	52.6000	+11.915%	5	145	+129.563%
2026-05-01	47.0000	47.0000	47.0000	47.0000	+20.359%	5	140	+156.915%
2026-04-30	39.0500	39.0500	39.0500	39.0500	-27.009%	1	140	+209.219%
2026-04-27	56.9000	56.9000	53.5000	53.5000	-12.966%	9	139	+125.701%
2026-04-24	57.2700	61.9500	57.2700	61.4700	+21.964%	13	133	+96.437%
2026-04-21	50.4000	50.4000	50.4000	50.4000	-1.850%	2	133	+139.583%
2026-04-20	51.3500	51.3500	51.3500	51.3500	+2.700%	2	133	+135.151%
2026-04-17	50.5000	50.5000	50.0000	50.0000	-11.536%	4	132	+141.500%
2026-04-14	56.5000	56.5200	56.5000	56.5200	+4.570%	2	132	+113.641%
2026-04-09	54.0500	54.0500	54.0500	54.0500	+5.877%	1	133	+123.404%
2026-04-08	47.4300	51.0500	47.4300	51.0500	+33.081%	2	133	+136.533%
2026-04-02	36.6000	38.3600	36.6000	38.3600	+7.844%	3	134	+214.781%
2026-04-01	35.9000	35.9000	35.5700	35.5700	+28.690%	2	134	+239.471%
2026-03-31	27.5000	27.6400	27.5000	27.6400	+8.392%	2	134	+336.867%
2026-03-30	25.4800	25.5000	25.4800	25.5000	-17.396%	2	135	+373.529%
2026-03-27	30.8700	30.8700	30.8700	30.8700	+1.213%	5	135	+291.156%
2026-03-26	32.4000	32.4000	30.5000	30.5000	-22.095%	9	135	+295.902%
2026-03-25	39.1500	39.1500	39.1500	39.1500	+21.207%	1	135	+208.429%
2026-03-24	29.6800	32.3000	29.6800	32.3000	+36.806%	5	136	+273.839%
2026-03-20	25.2000	25.2000	23.6100	23.6100	-14.301%	9	138	+411.436%
2026-03-19	27.2000	27.5500	27.2000	27.5500	-5.812%	15	134	+338.294%
2026-03-18	29.2200	29.2500	29.2200	29.2500	+12.069%	2	132	+312.821%
2026-03-17	26.1000	26.1000	26.1000	26.1000	-13.000%	1	132	+362.644%
2026-03-16	30.0000	30.0000	30.0000	30.0000	+11.111%	1	132	+302.500%
2026-03-13	27.3500	27.3500	27.0000	27.0000	-5.097%	15	132	+347.222%
2026-03-11	28.4500	28.4500	28.4500	28.4500	-13.788%	2	129	+324.429%
2026-03-10	30.5000	33.0000	30.5000	33.0000	+23.967%	7	129	+265.909%
2026-03-09	25.4000	26.6200	24.0000	26.6200	+8.167%	15	132	+353.606%
2026-03-06	27.3900	28.3500	24.6100	24.6100	-35.237%	6	132	+390.654%
2026-03-03	40.6400	40.6400	38.0000	38.0000	-20.000%	3	128	+217.763%
2026-03-02	47.5000	47.5000	47.5000	47.5000	+18.602%	1	129	+154.211%
2026-02-27	43.0000	43.0000	40.0500	40.0500	-8.184%	5	129	+201.498%
2026-02-26	44.3100	44.5300	43.6200	43.6200	+2.274%	7	130	+176.823%
2026-02-24	42.6500	42.6500	42.6500	42.6500	+17.138%	12	134	+183.118%
2026-02-23	36.4100	36.4100	36.4100	36.4100	+14.858%	2	134	+231.640%
2026-02-20	31.7000	31.7000	31.7000	31.7000	+30.453%	2	136	+280.915%
2026-02-19	24.2000	24.4500	24.1500	24.3000	-17.206%	45	136	+396.914%
2026-02-18	29.3500	29.3500	29.3500	29.3500	+9.638%	3	129	+311.414%
2026-02-13	26.0900	26.7700	26.0900	26.7700	-6.562%	5	124	+351.065%
2026-02-12	27.9100	28.6500	27.9100	28.6500	+3.729%	9	124	+321.466%
2026-02-11	24.6800	27.6200	23.9700	27.6200	+12.965%	11	127	+337.183%
2026-02-10	24.9500	24.9500	24.4500	24.4500	+3.339%	21	128	+393.865%
2026-02-09	19.2400	24.1300	19.2400	23.6600	+34.051%	73	127	+410.355%
2026-02-06	14.3000	18.0000	14.3000	17.6500	+32.210%	26	158	+584.136%
2026-02-05	12.4500	13.3700	12.3400	13.3500	+21.364%	17	159	+804.494%
2026-02-04	11.7800	11.7800	11.0000	11.0000	-14.729%	11	151	+997.727%
2026-02-03	13.3500	13.5000	12.9000	12.9000	+14.159%	6	141	+836.047%
2026-02-02	11.2100	11.3000	11.2100	11.3000	+33.886%	10	137	+968.584%
2026-01-30	8.4400	8.4400	8.4400	8.4400	-1.517%	1	129	+1,330.687%
2026-01-28	11.4900	11.4900	8.5700	8.5700	-25.087%	14	128	+1,308.985%
2026-01-27	8.2500	12.8300	8.2500	11.4400	+143.404%	98	124	+955.507%
2026-01-15	4.7000	4.7000	4.7000	4.7000	+67.857%	1	66	+2,469.149%
2026-01-12	2.8000	2.8000	2.8000	2.8000	-27.083%	15	66	+4,212.500%
2025-12-31	3.8400	3.8400	3.8400	3.8400	-0.260%	6	59	+3,044.531%
2025-12-30	3.9000	3.9000	3.8500	3.8500	-6.098%	3	59	+3,036.364%
2025-12-26	4.1000	4.1000	4.1000	4.1000	-9.292%	15	58	+2,845.122%
2025-12-16	4.5200	4.5200	4.5200	4.5200	-1.739%	15	43	+2,571.460%
2025-12-15	4.6000	4.6000	4.6000	4.6000	-20.139%	2	43	+2,525.000%
2025-12-11	5.4700	5.7600	5.4700	5.7600	+7.664%	10	41	+1,996.354%
2025-12-10	5.3500	5.3500	5.3500	5.3500	+30.488%	1	37	+2,157.009%
2025-12-08	4.1000	4.1000	4.1000	4.1000	+16.477%	1	37	+2,845.122%
2025-11-07	4.5000	4.5000	3.5200	3.5200	-18.140%	17	37	+3,330.398%
2025-11-05	4.3000	4.3000	4.3000	4.3000	+22.857%	5	54	+2,708.140%
2025-11-04	4.1000	4.1000	3.5000	3.5000	-17.258%	11	54	+3,350.000%
2025-11-03	4.2300	4.2300	4.2300	4.2300	-18.654%	1	60	+2,754.610%
2025-10-30	5.2000	5.2000	5.2000	5.2000	+15.556%	1	60	+2,222.115%
2025-10-28	4.5000	4.5000	4.5000	4.5000	+4.651%	5	59	+2,583.333%
2025-10-27	4.3000	4.3000	4.3000	4.3000	+19.444%	16	38	+2,708.140%
2025-10-24	4.3000	4.3000	3.4500	3.6000	-10.000%	22	38	+3,254.167%
2025-10-20	4.0000	4.0000	4.0000	4.0000	-1.961%	5	27	+2,918.750%
2025-10-15	4.0800	4.0800	4.0800	4.0800	-2.857%	2	27	+2,859.559%
2025-10-14	4.2000	4.2000	4.2000	4.2000	+13.514%	5	25	+2,775.000%
2025-10-08	4.0000	4.0000	3.7000	3.7000	0.000%	25	25	+3,163.514%